Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 80.00
-0.10 (-0.13%)
Apr 17, 2026, 10:04 AM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 79.70 | 81.60 | 76.30 | 80.00 | 80.00 | 1.65% | 1,212,927 |
| Apr 15, 2026 | 74.90 | 79.80 | 73.30 | 78.70 | 78.70 | 8.40% | 1,798,167 |
| Apr 14, 2026 | 70.80 | 75.20 | 70.80 | 72.60 | 72.60 | 4.01% | 1,101,118 |
| Apr 13, 2026 | 71.10 | 72.40 | 68.10 | 69.80 | 69.80 | -2.51% | 609,249 |
| Apr 10, 2026 | 71.90 | 72.30 | 70.80 | 71.60 | 71.60 | -0.14% | 517,611 |
| Apr 9, 2026 | 69.70 | 72.40 | 69.50 | 71.70 | 71.70 | 3.02% | 802,992 |
| Apr 8, 2026 | 67.00 | 70.40 | 65.50 | 69.60 | 69.60 | 6.42% | 547,479 |
| Apr 7, 2026 | 64.20 | 68.20 | 63.30 | 65.40 | 65.40 | 2.51% | 358,553 |
| Apr 2, 2026 | 62.10 | 64.50 | 61.20 | 63.80 | 63.80 | 2.90% | 208,118 |
| Apr 1, 2026 | 62.60 | 63.30 | 60.90 | 62.00 | 62.00 | 2.65% | 135,690 |
| Mar 31, 2026 | 63.00 | 66.00 | 60.10 | 60.40 | 60.40 | -4.13% | 347,969 |
| Mar 30, 2026 | 59.50 | 65.50 | 58.50 | 63.00 | 63.00 | 5.70% | 443,521 |
| Mar 27, 2026 | 59.30 | 60.20 | 59.10 | 59.60 | 59.60 | -2.45% | 84,283 |
| Mar 26, 2026 | 61.20 | 61.90 | 60.20 | 61.10 | 61.10 | 0.66% | 75,437 |
| Mar 25, 2026 | 60.60 | 61.80 | 60.60 | 60.70 | 60.70 | 1.17% | 91,503 |
| Mar 24, 2026 | 62.00 | 62.50 | 59.90 | 60.00 | 60.00 | -0.99% | 135,251 |
| Mar 23, 2026 | 60.00 | 61.50 | 60.00 | 60.60 | 60.60 | -4.42% | 70,556 |
| Mar 20, 2026 | 65.50 | 65.50 | 62.90 | 63.40 | 63.40 | -1.09% | 104,335 |
| Mar 19, 2026 | 66.00 | 66.00 | 63.90 | 64.10 | 64.10 | -2.88% | 215,371 |
| Mar 18, 2026 | 62.30 | 66.00 | 62.30 | 66.00 | 66.00 | 6.28% | 204,973 |
| Mar 17, 2026 | 61.30 | 63.00 | 61.30 | 62.10 | 62.10 | 1.47% | 139,139 |
| Mar 16, 2026 | 60.60 | 61.80 | 60.20 | 61.20 | 61.20 | 1.32% | 93,450 |
| Mar 13, 2026 | 61.00 | 61.00 | 59.80 | 60.40 | 60.40 | 0.17% | 60,295 |
| Mar 12, 2026 | 62.70 | 62.70 | 60.10 | 60.30 | 60.30 | -2.27% | 80,282 |
| Mar 11, 2026 | 60.90 | 61.70 | 60.20 | 61.70 | 61.70 | 3.52% | 122,991 |
| Mar 10, 2026 | 59.20 | 60.10 | 58.80 | 59.60 | 59.60 | 3.65% | 133,184 |
| Mar 9, 2026 | 60.00 | 60.00 | 56.70 | 57.50 | 57.50 | -6.66% | 165,440 |
| Mar 6, 2026 | 60.40 | 61.80 | 60.40 | 61.60 | 61.60 | 0.33% | 83,417 |
| Mar 5, 2026 | 63.20 | 63.80 | 61.00 | 61.40 | 61.40 | 2.33% | 205,825 |
| Mar 4, 2026 | 63.70 | 64.10 | 60.00 | 60.00 | 60.00 | -6.98% | 278,748 |
| Mar 3, 2026 | 67.40 | 68.50 | 64.50 | 64.50 | 64.50 | -4.16% | 283,173 |
| Mar 2, 2026 | 65.10 | 69.00 | 65.10 | 67.30 | 67.30 | -1.32% | 202,268 |
| Feb 26, 2026 | 68.90 | 68.90 | 66.80 | 68.20 | 68.20 | -2.43% | 493,789 |
| Feb 25, 2026 | 65.00 | 70.50 | 64.10 | 69.90 | 69.90 | 7.54% | 1,189,691 |
| Feb 24, 2026 | 64.90 | 65.30 | 64.10 | 65.00 | 65.00 | 0.31% | 152,780 |
| Feb 23, 2026 | 62.80 | 65.70 | 62.80 | 64.80 | 64.80 | 4.01% | 209,112 |
| Feb 11, 2026 | 61.90 | 62.90 | 61.80 | 62.30 | 62.30 | -2.66% | 138,955 |
| Feb 10, 2026 | 64.90 | 64.90 | 62.90 | 64.00 | 64.00 | 1.75% | 118,721 |
| Feb 9, 2026 | 64.80 | 65.10 | 62.90 | 62.90 | 62.90 | -1.41% | 172,217 |
| Feb 6, 2026 | 66.40 | 66.40 | 63.70 | 63.80 | 63.80 | -4.78% | 196,307 |
| Feb 5, 2026 | 67.50 | 70.00 | 66.90 | 67.00 | 67.00 | -1.76% | 238,241 |
| Feb 4, 2026 | 66.30 | 68.50 | 66.30 | 68.20 | 68.20 | 2.40% | 239,278 |
| Feb 3, 2026 | 67.40 | 67.40 | 65.80 | 66.60 | 66.60 | -0.15% | 204,041 |
| Feb 2, 2026 | 66.30 | 68.50 | 65.30 | 66.70 | 66.70 | - | 205,169 |
| Jan 30, 2026 | 67.40 | 67.50 | 66.00 | 66.70 | 66.70 | -1.62% | 248,001 |
| Jan 29, 2026 | 70.00 | 71.10 | 67.60 | 67.80 | 67.80 | -3.56% | 303,791 |
| Jan 28, 2026 | 70.40 | 71.40 | 69.90 | 70.30 | 70.30 | 0.43% | 357,164 |
| Jan 27, 2026 | 70.00 | 71.00 | 69.60 | 70.00 | 70.00 | 0.57% | 211,725 |
| Jan 26, 2026 | 74.20 | 74.20 | 69.60 | 69.60 | 69.60 | -3.20% | 578,369 |
| Jan 23, 2026 | 73.90 | 73.90 | 71.90 | 71.90 | 71.90 | -2.04% | 260,218 |